Fleury S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.560	16.810	16.430	16.650	16.298	2,582,400
2026-07-21	16.560	16.590	16.330	16.550	16.200	1,793,100
2026-07-20	16.630	16.730	16.560	16.560	16.210	1,432,500
2026-07-17	16.400	16.820	16.340	16.590	16.239	2,380,300
2026-07-16	16.440	16.580	16.310	16.420	16.073	1,397,500
2026-07-15	16.410	16.650	16.320	16.510	16.161	2,025,900
2026-07-14	16.170	16.500	16.170	16.410	16.063	1,355,600
2026-07-13	16.420	16.570	16.130	16.150	15.809	1,868,300
2026-07-10	15.950	16.460	15.900	16.420	16.073	2,896,000
2026-07-09	15.430	15.750	15.350	15.750	15.417	5,509,200
2026-07-08	15.530	15.590	15.370	15.410	15.084	1,831,800
2026-07-07	15.690	15.800	15.540	15.570	15.241	1,984,200
2026-07-06	15.660	15.800	15.540	15.650	15.319	1,330,200
2026-07-03	15.850	15.850	15.660	15.720	15.388	1,148,900
2026-07-02	15.600	15.780	15.450	15.780	15.446	2,132,100
2026-07-01	15.170	15.500	15.150	15.480	15.153	2,015,100
2026-06-30	15.310	15.480	15.280	15.400	15.074	1,916,900
2026-06-29	15.510	15.730	15.460	15.580	15.251	1,255,700
2026-06-26	15.380	15.640	15.260	15.610	15.280	2,078,500
2026-06-25	15.270	15.540	15.200	15.450	15.123	2,523,900
2026-06-24	15.010	15.260	14.930	15.160	14.839	1,990,800
2026-06-23	14.720	15.150	14.720	15.070	14.751	1,870,300
2026-06-22	14.950	15.060	14.710	14.970	14.653	3,055,700
2026-06-19	14.830	14.950	14.750	14.930	14.614	2,031,100
2026-06-18	14.710	15.040	14.710	14.830	14.516	1,673,400
2026-06-17	14.820	15.020	14.690	14.690	14.379	1,569,800
2026-06-16	15.050	15.050	14.730	14.800	14.487	1,527,600
2026-06-15	15.380	15.420	14.840	14.980	14.663	2,929,300
2026-06-12	15.000	15.320	14.950	15.180	14.859	1,391,800
2026-06-11	14.860	15.170	14.640	15.160	14.839	1,986,000
2026-06-10	15.180	15.210	14.700	14.820	14.507	3,392,300
2026-06-09	14.720	15.210	14.680	15.210	14.888	4,795,200
2026-06-08	14.530	14.730	14.310	14.610	14.301	2,307,800
2026-06-05	14.710	14.950	14.580	14.750	14.438	2,706,300
2026-06-03	15.040	15.120	14.700	14.700	14.389	2,491,300
2026-06-02	15.340	15.500	15.230	15.330	15.006	1,956,500
2026-06-01	15.330	15.470	15.110	15.310	14.986	1,935,800
2026-05-29	15.700	15.760	15.230	15.390	15.065	2,172,400
2026-05-28	16.060	16.110	15.460	15.740	15.407	2,718,400
2026-05-27	16.340	16.400	15.900	15.980	15.642	2,435,000
2026-05-26	15.920	16.120	15.670	16.050	15.711	1,955,800
2026-05-25	15.710	16.050	15.700	15.920	15.583	1,358,700
2026-05-22	15.500	15.740	15.420	15.690	15.358	1,976,000
2026-05-21	15.720	15.830	15.460	15.690	15.358	1,655,000
2026-05-20	15.420	15.920	15.390	15.800	15.466	2,432,700
2026-05-19	15.460	15.620	15.280	15.320	14.996	2,271,900
2026-05-18	15.590	15.740	15.460	15.620	15.290	1,628,400
2026-05-15	15.800	15.800	15.460	15.600	15.270	2,402,300
2026-05-14	15.990	16.140	15.910	15.960	15.623	1,296,900
2026-05-13	16.250	16.280	15.820	15.900	15.564	2,657,300
2026-05-12	16.210	16.570	16.120	16.250	15.906	1,866,600
2026-05-11	16.500	16.720	16.280	16.340	15.995	3,004,200
2026-05-08	16.410	16.800	16.410	16.580	16.229	1,989,300
2026-05-07	16.690	16.890	16.120	16.250	15.906	2,625,400
2026-05-06	16.500	16.960	16.500	16.830	16.474	2,057,200
2026-05-05	16.130	16.580	16.130	16.380	16.034	1,363,300
2026-05-04	16.200	16.340	16.070	16.290	15.946	2,327,400
2026-04-30	16.090	16.270	16.040	16.080	15.740	2,464,800
2026-04-29	15.910	16.160	15.820	16.030	15.691	1,819,300
2026-04-28	15.880	16.030	15.720	15.920	15.583	3,282,100

← NewerPage 2 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.4007 BRL
2025-12-02	0.7688 BRL
2025-08-12	0.3101 BRL
2025-03-06	0.4661 BRL
2024-12-13	0.2139 BRL
2024-08-14	0.3374 BRL
2024-03-19	0.1476 BRL
2023-12-15	0.2656 BRL
2023-09-04	0.1692 BRL
2022-12-19	0.3092 BRL
2022-03-22	0.7453 BRL
2021-12-20	0.0995 BRL
2021-08-03	0.1406 BRL
2021-03-02	0.5191 BRL
2021-01-06	0.2465 BRL
2020-02-26	0.6555 BRL
2020-01-02	0.1181 BRL
2019-07-30	0.2103 BRL
2019-03-06	0.7218 BRL
2019-01-02	0.1333 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.